6416 桂川電機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 2004-12-29 | 663 | 666 | 663 | 665 | 4,000 | 6,650 |
| 2004-12-28 | 675 | 675 | 665 | 666 | 9,000 | 6,660 |
| 2004-12-27 | 680 | 680 | 672 | 672 | 5,000 | 6,720 |
| 2004-12-24 | 710 | 710 | 682 | 682 | 7,000 | 6,820 |
| 2004-12-22 | 699 | 720 | 690 | 690 | 9,000 | 6,900 |
| 2004-12-21 | 675 | 719 | 675 | 690 | 6,000 | 6,900 |
| 2004-12-20 | 727 | 730 | 680 | 680 | 48,000 | 6,800 |
| 2004-12-17 | 680 | 700 | 680 | 700 | 21,000 | 7,000 |
| 2004-12-16 | 649 | 670 | 649 | 660 | 38,000 | 6,600 |
| 2004-12-15 | 630 | 645 | 630 | 645 | 7,000 | 6,450 |
| 2004-12-14 | 630 | 640 | 626 | 626 | 9,000 | 6,260 |
| 2004-12-13 | 625 | 625 | 620 | 625 | 10,000 | 6,250 |
| 2004-12-10 | 625 | 625 | 620 | 620 | 4,000 | 6,200 |
| 2004-12-09 | 624 | 625 | 624 | 625 | 2,000 | 6,250 |
| 2004-12-08 | 620 | 630 | 620 | 620 | 10,000 | 6,200 |
| 2004-12-06 | 630 | 630 | 621 | 621 | 5,000 | 6,210 |
| 2004-12-03 | 601 | 604 | 601 | 604 | 2,000 | 6,040 |
| 2004-12-02 | 602 | 610 | 602 | 610 | 3,000 | 6,100 |
| 2004-12-01 | 601 | 602 | 600 | 602 | 114,000 | 6,020 |
| 2004-11-30 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2004-11-26 | 610 | 610 | 605 | 605 | 4,000 | 6,050 |
| 2004-11-25 | 612 | 612 | 600 | 600 | 20,000 | 6,000 |
| 2004-11-24 | 610 | 620 | 602 | 602 | 29,000 | 6,020 |
| 2004-11-17 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 2004-11-16 | 650 | 660 | 650 | 660 | 7,000 | 6,600 |
| 2004-11-15 | 644 | 659 | 644 | 650 | 11,000 | 6,500 |
| 2004-11-12 | 610 | 670 | 610 | 650 | 41,000 | 6,500 |
| 2004-11-11 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
| 2004-11-10 | 630 | 635 | 630 | 635 | 6,000 | 6,350 |
| 2004-11-09 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 2004-11-08 | 639 | 640 | 620 | 640 | 26,000 | 6,400 |
| 2004-11-05 | 630 | 650 | 630 | 640 | 18,000 | 6,400 |
| 2004-11-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2004-10-26 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2004-10-25 | 598 | 600 | 596 | 600 | 16,000 | 6,000 |
| 2004-10-22 | 592 | 592 | 580 | 580 | 17,000 | 5,800 |
| 2004-10-21 | 580 | 590 | 580 | 590 | 33,000 | 5,900 |
| 2004-10-20 | 569 | 583 | 569 | 580 | 23,000 | 5,800 |
| 2004-10-19 | 545 | 560 | 545 | 560 | 12,000 | 5,600 |
| 2004-10-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-10-15 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 2004-10-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-10-06 | 521 | 522 | 521 | 522 | 2,000 | 5,220 |
| 2004-10-05 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2004-10-04 | 518 | 518 | 517 | 518 | 6,000 | 5,180 |
| 2004-10-01 | 508 | 518 | 508 | 518 | 3,000 | 5,180 |
| 2004-09-28 | 528 | 550 | 520 | 550 | 9,000 | 5,500 |
| 2004-09-16 | 540 | 560 | 540 | 560 | 9,000 | 5,600 |
| 2004-09-15 | 555 | 555 | 550 | 555 | 5,000 | 5,550 |
| 2004-09-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-09-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-09-10 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2004-09-09 | 550 | 560 | 540 | 560 | 15,000 | 5,600 |
| 2004-09-08 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 2004-09-07 | 530 | 530 | 525 | 525 | 4,000 | 5,250 |
| 2004-09-06 | 530 | 540 | 530 | 540 | 20,000 | 5,400 |
| 2004-09-03 | 500 | 530 | 500 | 530 | 6,000 | 5,300 |
| 2004-09-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-08-31 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 2004-08-26 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2004-08-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2004-08-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-08-18 | 530 | 530 | 480 | 480 | 2,000 | 4,800 |
| 2004-08-16 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2004-08-12 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2004-08-11 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2004-08-10 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2004-08-06 | 507 | 510 | 507 | 510 | 6,000 | 5,100 |
| 2004-08-04 | 490 | 490 | 490 | 490 | 20,000 | 4,900 |
| 2004-08-02 | 458 | 484 | 458 | 484 | 2,000 | 4,840 |
| 2004-07-28 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2004-07-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-07-16 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2004-07-14 | 525 | 525 | 510 | 510 | 4,000 | 5,100 |
| 2004-07-09 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2004-07-06 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2004-07-05 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-07-02 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-06-30 | 520 | 528 | 520 | 520 | 4,000 | 5,200 |
| 2004-06-29 | 516 | 520 | 516 | 520 | 3,000 | 5,200 |
| 2004-06-25 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 2004-06-24 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2004-06-23 | 560 | 570 | 560 | 570 | 6,000 | 5,700 |
| 2004-06-22 | 590 | 590 | 560 | 570 | 9,000 | 5,700 |
| 2004-06-21 | 580 | 580 | 570 | 580 | 16,000 | 5,800 |
| 2004-06-18 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 2004-06-17 | 529 | 530 | 525 | 525 | 8,000 | 5,250 |
| 2004-06-15 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 2004-06-14 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2004-06-10 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 2004-06-09 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 2004-06-08 | 550 | 550 | 532 | 547 | 5,000 | 5,470 |
| 2004-06-07 | 545 | 560 | 520 | 560 | 15,000 | 5,600 |
| 2004-06-04 | 545 | 545 | 545 | 545 | 7,000 | 5,450 |
| 2004-06-03 | 545 | 550 | 530 | 550 | 18,000 | 5,500 |
| 2004-06-02 | 530 | 550 | 530 | 550 | 7,000 | 5,500 |
| 2004-06-01 | 550 | 560 | 550 | 550 | 13,000 | 5,500 |
| 2004-05-31 | 549 | 550 | 549 | 549 | 10,000 | 5,490 |
| 2004-05-28 | 552 | 554 | 550 | 550 | 10,000 | 5,500 |
| 2004-05-27 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 2004-05-26 | 574 | 574 | 534 | 554 | 5,000 | 5,540 |
| 2004-05-25 | 564 | 564 | 558 | 560 | 7,000 | 5,600 |
| 2004-05-24 | 560 | 570 | 530 | 550 | 11,000 | 5,500 |
| 2004-05-21 | 550 | 550 | 520 | 550 | 10,000 | 5,500 |
| 2004-05-20 | 540 | 560 | 540 | 543 | 12,000 | 5,430 |
| 2004-05-18 | 550 | 555 | 540 | 540 | 18,000 | 5,400 |
| 2004-05-17 | 520 | 530 | 509 | 525 | 21,000 | 5,250 |
| 2004-05-14 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2004-05-13 | 548 | 552 | 540 | 540 | 24,000 | 5,400 |
| 2004-05-12 | 540 | 550 | 540 | 550 | 13,000 | 5,500 |
| 2004-05-11 | 500 | 546 | 490 | 546 | 19,000 | 5,460 |
| 2004-05-10 | 530 | 539 | 500 | 520 | 19,000 | 5,200 |
| 2004-05-07 | 500 | 540 | 500 | 540 | 7,000 | 5,400 |
| 2004-04-30 | 550 | 550 | 550 | 550 | 18,000 | 5,500 |
| 2004-04-28 | 549 | 550 | 548 | 550 | 11,000 | 5,500 |
| 2004-04-27 | 530 | 541 | 530 | 541 | 6,000 | 5,410 |
| 2004-04-26 | 560 | 565 | 560 | 560 | 20,000 | 5,600 |
| 2004-04-23 | 566 | 570 | 535 | 560 | 18,000 | 5,600 |
| 2004-04-22 | 569 | 569 | 560 | 560 | 4,000 | 5,600 |
| 2004-04-21 | 564 | 564 | 564 | 564 | 4,000 | 5,640 |
| 2004-04-20 | 541 | 564 | 541 | 564 | 70,000 | 5,640 |
| 2004-04-19 | 530 | 540 | 530 | 540 | 16,000 | 5,400 |
| 2004-04-16 | 526 | 530 | 525 | 527 | 23,000 | 5,270 |
| 2004-04-15 | 520 | 530 | 520 | 520 | 17,000 | 5,200 |
| 2004-04-14 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 2004-04-13 | 540 | 540 | 505 | 505 | 30,000 | 5,050 |
| 2004-04-12 | 540 | 550 | 510 | 540 | 12,000 | 5,400 |
| 2004-04-09 | 500 | 540 | 500 | 540 | 22,000 | 5,400 |
| 2004-04-08 | 484 | 486 | 484 | 485 | 14,000 | 4,850 |
| 2004-04-07 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-04-06 | 490 | 490 | 490 | 490 | 9,000 | 4,900 |
| 2004-04-05 | 490 | 500 | 489 | 490 | 68,000 | 4,900 |
| 2004-04-02 | 490 | 490 | 485 | 490 | 7,000 | 4,900 |
| 2004-04-01 | 500 | 500 | 500 | 500 | 30,000 | 5,000 |
| 2004-03-31 | 505 | 505 | 505 | 505 | 23,000 | 5,050 |
| 2004-03-30 | 510 | 510 | 505 | 505 | 8,000 | 5,050 |
| 2004-03-29 | 508 | 509 | 505 | 507 | 11,000 | 5,070 |
| 2004-03-26 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-03-25 | 495 | 495 | 490 | 495 | 12,000 | 4,950 |
| 2004-03-24 | 499 | 500 | 490 | 490 | 37,000 | 4,900 |
| 2004-03-23 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2004-03-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-03-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-03-17 | 515 | 520 | 515 | 520 | 4,000 | 5,200 |
| 2004-03-16 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2004-03-15 | 540 | 544 | 540 | 540 | 5,000 | 5,400 |
| 2004-03-12 | 532 | 549 | 530 | 549 | 14,000 | 5,490 |
| 2004-03-11 | 506 | 529 | 505 | 522 | 64,000 | 5,220 |
| 2004-03-10 | 485 | 510 | 485 | 501 | 71,000 | 5,010 |
| 2004-03-09 | 464 | 480 | 464 | 475 | 71,000 | 4,750 |
| 2004-03-08 | 455 | 465 | 451 | 465 | 7,000 | 4,650 |
| 2004-03-05 | 450 | 455 | 450 | 455 | 15,000 | 4,550 |
| 2004-03-04 | 449 | 450 | 449 | 450 | 7,000 | 4,500 |
| 2004-03-03 | 447 | 447 | 440 | 440 | 13,000 | 4,400 |
| 2004-03-02 | 450 | 450 | 447 | 447 | 11,000 | 4,470 |
| 2004-02-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-02-25 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2004-02-24 | 458 | 458 | 440 | 449 | 9,000 | 4,490 |
| 2004-02-23 | 468 | 468 | 440 | 458 | 12,000 | 4,580 |
| 2004-02-20 | 435 | 468 | 435 | 468 | 23,000 | 4,680 |
| 2004-02-19 | 401 | 440 | 401 | 440 | 40,000 | 4,400 |
| 2004-02-18 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2004-02-17 | 380 | 380 | 375 | 380 | 10,000 | 3,800 |
| 2004-02-16 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
| 2004-02-13 | 360 | 370 | 360 | 370 | 13,000 | 3,700 |
| 2004-02-12 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2004-02-10 | 370 | 370 | 360 | 370 | 7,000 | 3,700 |
| 2004-02-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-02-06 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2004-02-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-02-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2004-02-03 | 360 | 370 | 360 | 370 | 11,000 | 3,700 |
| 2004-02-02 | 361 | 361 | 360 | 360 | 8,000 | 3,600 |
| 2004-01-29 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2004-01-28 | 360 | 363 | 360 | 360 | 29,000 | 3,600 |
| 2004-01-27 | 351 | 363 | 350 | 363 | 23,000 | 3,630 |
| 2004-01-26 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2004-01-23 | 336 | 339 | 336 | 339 | 2,000 | 3,390 |
| 2004-01-22 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 2004-01-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-01-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2004-01-08 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2004-01-07 | 326 | 326 | 316 | 316 | 3,000 | 3,160 |
| 2004-01-05 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
分割・併合履歴 ： [2018-09-26]1株→0.1株